Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 150320C00019000 C 03/20/15 19.0 25.50 28.40
MLNX 150320C00020000 C 03/20/15 20.0 24.50 27.40
MLNX 150320C00021000 C 03/20/15 21.0 23.50 27.30
MLNX 150320C00023000 C 03/20/15 23.0 21.70 25.30
MLNX 150320C00024000 C 03/20/15 24.0 20.60 24.90
MLNX 150320C00025000 C 03/20/15 25.0 19.60 23.20
MLNX 150320C00026000 C 03/20/15 26.0 18.70 22.30
MLNX 150320C00027000 C 03/20/15 27.0 17.50 21.20
MLNX 150320C00028000 C 03/20/15 28.0 16.50 20.00
MLNX 150320C00029000 C 03/20/15 29.0 15.50 18.20
MLNX 150320C00030000 C 03/20/15 30.0 14.50 17.10
MLNX 150320C00031000 C 03/20/15 31.0 13.50 16.10
MLNX 150320C00032000 C 03/20/15 32.0 12.60 15.20
MLNX 150320C00033000 C 03/20/15 33.0 11.70 14.10
MLNX 150320C00034000 C 03/20/15 34.0 10.90 13.10
MLNX 150320C00035000 C 03/20/15 35.0 10.00 12.10
MLNX 150320C00036000 C 03/20/15 36.0 9.00 11.10
MLNX 150320C00037000 C 03/20/15 37.0 7.70 10.20
MLNX 150320C00038000 C 03/20/15 38.0 7.00 9.20
MLNX 150320C00039000 C 03/20/15 39.0 6.10 8.20
MLNX 150320C00040000 C 03/20/15 40.0 5.30 7.20
MLNX 150320C00041000 C 03/20/15 41.0 4.30 6.20
MLNX 150320C00042000 C 03/20/15 42.0 3.30 5.30
MLNX 150320C00043000 C 03/20/15 43.0 2.65 4.30
MLNX 150320C00044000 C 03/20/15 44.0 2.50 3.50
MLNX 150320C00045000 C 03/20/15 45.0 2.50 2.65
MLNX 150320C00046000 C 03/20/15 46.0 1.80 1.95
MLNX 150320C00047000 C 03/20/15 47.0 1.20 1.30
MLNX 150320C00048000 C 03/20/15 48.0 0.75 0.90
MLNX 150320C00049000 C 03/20/15 49.0 0.45 0.60
MLNX 150320C00050000 C 03/20/15 50.0 0.25 0.35
MLNX 150320C00052500 C 03/20/15 52.5 0.05 0.20
MLNX 150320C00055000 C 03/20/15 55.0 0.00 0.20
MLNX 150320C00060000 C 03/20/15 60.0 0.00 0.15
MLNX 150320C00065000 C 03/20/15 65.0 0.00 0.30
MLNX 150320P00019000 P 03/20/15 19.0 0.00 0.15
MLNX 150320P00020000 P 03/20/15 20.0 0.00 0.15
MLNX 150320P00021000 P 03/20/15 21.0 0.00 0.15
MLNX 150320P00023000 P 03/20/15 23.0 0.00 0.15
MLNX 150320P00024000 P 03/20/15 24.0 0.00 0.25
MLNX 150320P00025000 P 03/20/15 25.0 0.00 0.30
MLNX 150320P00026000 P 03/20/15 26.0 0.00 0.25
MLNX 150320P00027000 P 03/20/15 27.0 0.00 0.15
MLNX 150320P00028000 P 03/20/15 28.0 0.00 0.15
MLNX 150320P00029000 P 03/20/15 29.0 0.00 0.15
MLNX 150320P00030000 P 03/20/15 30.0 0.00 0.15
MLNX 150320P00031000 P 03/20/15 31.0 0.00 0.15
MLNX 150320P00032000 P 03/20/15 32.0 0.00 0.30
MLNX 150320P00033000 P 03/20/15 33.0 0.00 0.15
MLNX 150320P00034000 P 03/20/15 34.0 0.00 0.30
MLNX 150320P00035000 P 03/20/15 35.0 0.00 0.20
MLNX 150320P00036000 P 03/20/15 36.0 0.00 0.30
MLNX 150320P00037000 P 03/20/15 37.0 0.00 0.20
MLNX 150320P00038000 P 03/20/15 38.0 0.00 0.20
MLNX 150320P00039000 P 03/20/15 39.0 0.00 0.20
MLNX 150320P00040000 P 03/20/15 40.0 0.00 0.25
MLNX 150320P00041000 P 03/20/15 41.0 0.05 0.30
MLNX 150320P00042000 P 03/20/15 42.0 0.15 0.40
MLNX 150320P00043000 P 03/20/15 43.0 0.20 0.40
MLNX 150320P00044000 P 03/20/15 44.0 0.35 0.45
MLNX 150320P00045000 P 03/20/15 45.0 0.50 0.70
MLNX 150320P00046000 P 03/20/15 46.0 0.85 1.00
MLNX 150320P00047000 P 03/20/15 47.0 1.25 1.40
MLNX 150320P00048000 P 03/20/15 48.0 1.80 1.95
MLNX 150320P00049000 P 03/20/15 49.0 2.45 3.30
MLNX 150320P00050000 P 03/20/15 50.0 3.10 5.10
MLNX 150320P00052500 P 03/20/15 52.5 5.40 7.40
MLNX 150320P00055000 P 03/20/15 55.0 7.80 9.10
MLNX 150320P00060000 P 03/20/15 60.0 12.90 15.30
MLNX 150320P00065000 P 03/20/15 65.0 17.80 20.20
MLNX 150417C00035000 C 04/17/15 35.0 10.10 12.30
MLNX 150417C00036000 C 04/17/15 36.0 8.60 11.40
MLNX 150417C00037000 C 04/17/15 37.0 8.30 10.40
MLNX 150417C00038000 C 04/17/15 38.0 7.20 9.80
MLNX 150417C00039000 C 04/17/15 39.0 6.30 8.90
MLNX 150417C00040000 C 04/17/15 40.0 6.80 7.60
MLNX 150417C00041000 C 04/17/15 41.0 4.80 6.70
MLNX 150417C00042000 C 04/17/15 42.0 4.90 5.70
MLNX 150417C00043000 C 04/17/15 43.0 4.00 4.90
MLNX 150417C00044000 C 04/17/15 44.0 3.90 4.10
MLNX 150417C00045000 C 04/17/15 45.0 3.00 3.40
MLNX 150417C00046000 C 04/17/15 46.0 2.60 2.80
MLNX 150417C00047000 C 04/17/15 47.0 2.05 2.20
MLNX 150417C00048000 C 04/17/15 48.0 1.60 1.75
MLNX 150417C00049000 C 04/17/15 49.0 1.20 1.35
MLNX 150417C00050000 C 04/17/15 50.0 0.85 1.00
MLNX 150417C00052500 C 04/17/15 52.5 0.20 0.50
MLNX 150417C00055000 C 04/17/15 55.0 0.05 0.25
MLNX 150417C00060000 C 04/17/15 60.0 0.00 0.15
MLNX 150417P00035000 P 04/17/15 35.0 0.00 0.25
MLNX 150417P00036000 P 04/17/15 36.0 0.00 0.25
MLNX 150417P00037000 P 04/17/15 37.0 0.05 0.25
MLNX 150417P00038000 P 04/17/15 38.0 0.10 0.30
MLNX 150417P00039000 P 04/17/15 39.0 0.20 0.35
MLNX 150417P00040000 P 04/17/15 40.0 0.25 0.50
MLNX 150417P00041000 P 04/17/15 41.0 0.40 0.55
MLNX 150417P00042000 P 04/17/15 42.0 0.50 0.65
MLNX 150417P00043000 P 04/17/15 43.0 0.70 0.85
MLNX 150417P00044000 P 04/17/15 44.0 0.95 1.15
MLNX 150417P00045000 P 04/17/15 45.0 1.25 1.40
MLNX 150417P00046000 P 04/17/15 46.0 1.65 1.80
MLNX 150417P00047000 P 04/17/15 47.0 2.05 2.25
MLNX 150417P00048000 P 04/17/15 48.0 2.60 2.80
MLNX 150417P00049000 P 04/17/15 49.0 3.20 3.40
MLNX 150417P00050000 P 04/17/15 50.0 3.80 4.10
MLNX 150417P00052500 P 04/17/15 52.5 5.80 7.90
MLNX 150417P00055000 P 04/17/15 55.0 8.00 10.50
MLNX 150417P00060000 P 04/17/15 60.0 12.90 15.10
MLNX 150619C00022000 C 06/19/15 22.0 22.90 25.40
MLNX 150619C00023000 C 06/19/15 23.0 21.90 24.40
MLNX 150619C00024000 C 06/19/15 24.0 20.80 23.40
MLNX 150619C00025000 C 06/19/15 25.0 19.80 22.40
MLNX 150619C00026000 C 06/19/15 26.0 18.60 21.80
MLNX 150619C00027000 C 06/19/15 27.0 18.00 20.80
MLNX 150619C00028000 C 06/19/15 28.0 16.70 19.50
MLNX 150619C00029000 C 06/19/15 29.0 15.70 18.40
MLNX 150619C00030000 C 06/19/15 30.0 14.70 17.60
MLNX 150619C00031000 C 06/19/15 31.0 13.80 16.60
MLNX 150619C00032000 C 06/19/15 32.0 13.10 15.60
MLNX 150619C00033000 C 06/19/15 33.0 11.90 14.70
MLNX 150619C00034000 C 06/19/15 34.0 11.00 13.80
MLNX 150619C00035000 C 06/19/15 35.0 10.30 12.80
MLNX 150619C00036000 C 06/19/15 36.0 10.00 11.90
MLNX 150619C00037000 C 06/19/15 37.0 9.10 11.00
MLNX 150619C00038000 C 06/19/15 38.0 8.30 10.10
MLNX 150619C00039000 C 06/19/15 39.0 7.60 9.60
MLNX 150619C00040000 C 06/19/15 40.0 7.20 8.50
MLNX 150619C00041000 C 06/19/15 41.0 7.10 7.80
MLNX 150619C00042000 C 06/19/15 42.0 6.40 7.00
MLNX 150619C00043000 C 06/19/15 43.0 5.70 6.30
MLNX 150619C00044000 C 06/19/15 44.0 5.40 5.90
MLNX 150619C00045000 C 06/19/15 45.0 4.80 5.20
MLNX 150619C00046000 C 06/19/15 46.0 4.20 4.50
MLNX 150619C00047000 C 06/19/15 47.0 3.70 4.00
MLNX 150619C00048000 C 06/19/15 48.0 3.20 3.60
MLNX 150619C00049000 C 06/19/15 49.0 2.80 3.10
MLNX 150619C00050000 C 06/19/15 50.0 2.40 2.70
MLNX 150619C00052500 C 06/19/15 52.5 1.60 1.90
MLNX 150619C00055000 C 06/19/15 55.0 1.05 1.30
MLNX 150619C00060000 C 06/19/15 60.0 0.20 0.55
MLNX 150619C00065000 C 06/19/15 65.0 0.00 0.35
MLNX 150619P00022000 P 06/19/15 22.0 0.00 0.20
MLNX 150619P00023000 P 06/19/15 23.0 0.00 0.25
MLNX 150619P00024000 P 06/19/15 24.0 0.00 0.25
MLNX 150619P00025000 P 06/19/15 25.0 0.00 0.25
MLNX 150619P00026000 P 06/19/15 26.0 0.00 0.30
MLNX 150619P00027000 P 06/19/15 27.0 0.00 0.30
MLNX 150619P00028000 P 06/19/15 28.0 0.00 0.35
MLNX 150619P00029000 P 06/19/15 29.0 0.05 0.35
MLNX 150619P00030000 P 06/19/15 30.0 0.10 0.40
MLNX 150619P00031000 P 06/19/15 31.0 0.10 0.45
MLNX 150619P00032000 P 06/19/15 32.0 0.20 0.55
MLNX 150619P00033000 P 06/19/15 33.0 0.25 0.60
MLNX 150619P00034000 P 06/19/15 34.0 0.30 0.70
MLNX 150619P00035000 P 06/19/15 35.0 0.45 0.90
MLNX 150619P00036000 P 06/19/15 36.0 0.55 0.85
MLNX 150619P00037000 P 06/19/15 37.0 0.70 0.95
MLNX 150619P00038000 P 06/19/15 38.0 0.80 1.15
MLNX 150619P00039000 P 06/19/15 39.0 1.10 1.35
MLNX 150619P00040000 P 06/19/15 40.0 1.30 1.55
MLNX 150619P00041000 P 06/19/15 41.0 1.55 1.85
MLNX 150619P00042000 P 06/19/15 42.0 1.80 2.10
MLNX 150619P00043000 P 06/19/15 43.0 2.15 2.50
MLNX 150619P00044000 P 06/19/15 44.0 2.50 2.80
MLNX 150619P00045000 P 06/19/15 45.0 2.90 3.30
MLNX 150619P00046000 P 06/19/15 46.0 3.40 3.70
MLNX 150619P00047000 P 06/19/15 47.0 3.90 4.30
MLNX 150619P00048000 P 06/19/15 48.0 4.40 5.20
MLNX 150619P00049000 P 06/19/15 49.0 5.00 6.20
MLNX 150619P00050000 P 06/19/15 50.0 5.60 6.90
MLNX 150619P00052500 P 06/19/15 52.5 7.10 8.80
MLNX 150619P00055000 P 06/19/15 55.0 8.90 10.90
MLNX 150619P00060000 P 06/19/15 60.0 12.90 15.30
MLNX 150619P00065000 P 06/19/15 65.0 17.50 20.50
MLNX 150918C00024000 C 09/18/15 24.0 20.70 23.80
MLNX 150918C00025000 C 09/18/15 25.0 19.80 23.00
MLNX 150918C00026000 C 09/18/15 26.0 18.90 22.00
MLNX 150918C00027000 C 09/18/15 27.0 18.00 21.00
MLNX 150918C00028000 C 09/18/15 28.0 17.60 19.90
MLNX 150918C00029000 C 09/18/15 29.0 16.40 19.00
MLNX 150918C00030000 C 09/18/15 30.0 15.40 18.00
MLNX 150918C00031000 C 09/18/15 31.0 14.80 17.10
MLNX 150918C00032000 C 09/18/15 32.0 14.10 16.20
MLNX 150918C00033000 C 09/18/15 33.0 13.10 16.00
MLNX 150918C00034000 C 09/18/15 34.0 12.50 14.50
MLNX 150918C00035000 C 09/18/15 35.0 11.70 13.80
MLNX 150918C00036000 C 09/18/15 36.0 10.90 12.90
MLNX 150918C00037000 C 09/18/15 37.0 10.20 12.10
MLNX 150918C00038000 C 09/18/15 38.0 9.50 11.30
MLNX 150918C00039000 C 09/18/15 39.0 8.70 10.90
MLNX 150918C00040000 C 09/18/15 40.0 8.20 9.90
MLNX 150918C00041000 C 09/18/15 41.0 8.10 9.20
MLNX 150918C00042000 C 09/18/15 42.0 7.50 8.50
MLNX 150918C00043000 C 09/18/15 43.0 6.80 7.90
MLNX 150918C00044000 C 09/18/15 44.0 6.20 7.20
MLNX 150918C00045000 C 09/18/15 45.0 5.60 6.60
MLNX 150918C00046000 C 09/18/15 46.0 5.10 6.10
MLNX 150918C00047000 C 09/18/15 47.0 4.60 5.60
MLNX 150918C00048000 C 09/18/15 48.0 4.10 5.10
MLNX 150918C00049000 C 09/18/15 49.0 3.70 4.70
MLNX 150918C00050000 C 09/18/15 50.0 3.30 4.30
MLNX 150918C00052500 C 09/18/15 52.5 2.45 3.40
MLNX 150918C00055000 C 09/18/15 55.0 1.85 2.65
MLNX 150918C00060000 C 09/18/15 60.0 1.05 1.60
MLNX 150918C00065000 C 09/18/15 65.0 0.55 0.95
MLNX 150918C00070000 C 09/18/15 70.0 0.25 0.65
MLNX 150918P00024000 P 09/18/15 24.0 0.10 0.45
MLNX 150918P00025000 P 09/18/15 25.0 0.15 0.50
MLNX 150918P00026000 P 09/18/15 26.0 0.20 0.60
MLNX 150918P00027000 P 09/18/15 27.0 0.25 0.60
MLNX 150918P00028000 P 09/18/15 28.0 0.35 0.70
MLNX 150918P00029000 P 09/18/15 29.0 0.40 0.80
MLNX 150918P00030000 P 09/18/15 30.0 0.45 0.90
MLNX 150918P00031000 P 09/18/15 31.0 0.60 0.95
MLNX 150918P00032000 P 09/18/15 32.0 0.70 1.10
MLNX 150918P00033000 P 09/18/15 33.0 0.85 1.25
MLNX 150918P00034000 P 09/18/15 34.0 1.05 1.45
MLNX 150918P00035000 P 09/18/15 35.0 1.20 1.65
MLNX 150918P00036000 P 09/18/15 36.0 1.45 1.90
MLNX 150918P00037000 P 09/18/15 37.0 1.65 2.15
MLNX 150918P00038000 P 09/18/15 38.0 1.90 2.55
MLNX 150918P00039000 P 09/18/15 39.0 2.15 2.75
MLNX 150918P00040000 P 09/18/15 40.0 2.50 3.20
MLNX 150918P00041000 P 09/18/15 41.0 2.80 3.50
MLNX 150918P00042000 P 09/18/15 42.0 3.10 3.90
MLNX 150918P00043000 P 09/18/15 43.0 3.50 4.40
MLNX 150918P00044000 P 09/18/15 44.0 3.90 4.80
MLNX 150918P00045000 P 09/18/15 45.0 4.40 5.30
MLNX 150918P00046000 P 09/18/15 46.0 4.80 5.80
MLNX 150918P00047000 P 09/18/15 47.0 5.40 6.40
MLNX 150918P00048000 P 09/18/15 48.0 5.90 7.00
MLNX 150918P00049000 P 09/18/15 49.0 6.50 7.60
MLNX 150918P00050000 P 09/18/15 50.0 7.00 8.20
MLNX 150918P00052500 P 09/18/15 52.5 8.60 10.10
MLNX 150918P00055000 P 09/18/15 55.0 10.40 12.00
MLNX 150918P00060000 P 09/18/15 60.0 14.30 16.00
MLNX 150918P00065000 P 09/18/15 65.0 18.50 20.60
MLNX 150918P00070000 P 09/18/15 70.0 22.70 26.00
MLNX 160115C00018000 C 01/15/16 18.0 26.70 29.90
MLNX 160115C00020000 C 01/15/16 20.0 24.90 28.20
MLNX 160115C00023000 C 01/15/16 23.0 22.10 25.40
MLNX 160115C00025000 C 01/15/16 25.0 20.10 23.90
MLNX 160115C00028000 C 01/15/16 28.0 17.50 20.60
MLNX 160115C00030000 C 01/15/16 30.0 16.50 18.80
MLNX 160115C00032000 C 01/15/16 32.0 14.10 17.20
MLNX 160115C00035000 C 01/15/16 35.0 12.60 14.40
MLNX 160115C00037000 C 01/15/16 37.0 11.20 13.80
MLNX 160115C00040000 C 01/15/16 40.0 9.30 11.00
MLNX 160115C00042000 C 01/15/16 42.0 6.80 10.30
MLNX 160115C00045000 C 01/15/16 45.0 6.60 8.50
MLNX 160115C00047000 C 01/15/16 47.0 5.90 7.00
MLNX 160115C00050000 C 01/15/16 50.0 4.70 6.20
MLNX 160115C00052500 C 01/15/16 52.5 3.60 5.20
MLNX 160115C00055000 C 01/15/16 55.0 3.10 4.10
MLNX 160115C00060000 C 01/15/16 60.0 2.05 2.80
MLNX 160115C00065000 C 01/15/16 65.0 1.25 1.95
MLNX 160115C00070000 C 01/15/16 70.0 0.75 1.30
MLNX 160115P00018000 P 01/15/16 18.0 0.00 0.95
MLNX 160115P00020000 P 01/15/16 20.0 0.10 0.55
MLNX 160115P00023000 P 01/15/16 23.0 0.25 0.70
MLNX 160115P00025000 P 01/15/16 25.0 0.00 1.05
MLNX 160115P00028000 P 01/15/16 28.0 0.45 1.25
MLNX 160115P00030000 P 01/15/16 30.0 0.95 1.45
MLNX 160115P00032000 P 01/15/16 32.0 0.75 2.00
MLNX 160115P00035000 P 01/15/16 35.0 2.00 2.60
MLNX 160115P00037000 P 01/15/16 37.0 2.30 3.20
MLNX 160115P00040000 P 01/15/16 40.0 3.30 4.30
MLNX 160115P00042000 P 01/15/16 42.0 4.30 5.10
MLNX 160115P00045000 P 01/15/16 45.0 5.60 6.60
MLNX 160115P00047000 P 01/15/16 47.0 6.70 7.70
MLNX 160115P00050000 P 01/15/16 50.0 8.40 9.50
MLNX 160115P00052500 P 01/15/16 52.5 9.30 11.20
MLNX 160115P00055000 P 01/15/16 55.0 11.30 13.00
MLNX 160115P00060000 P 01/15/16 60.0 14.10 16.90
MLNX 160115P00065000 P 01/15/16 65.0 19.40 21.30
MLNX 160115P00070000 P 01/15/16 70.0 23.80 25.70
MLNX 170120C00023000 C 01/20/17 23.0 23.10 26.80
MLNX 170120C00025000 C 01/20/17 25.0 21.80 25.00
MLNX 170120C00028000 C 01/20/17 28.0 19.80 23.00
MLNX 170120C00030000 C 01/20/17 30.0 18.20 21.80
MLNX 170120C00033000 C 01/20/17 33.0 16.20 19.20
MLNX 170120C00035000 C 01/20/17 35.0 15.00 18.00
MLNX 170120C00038000 C 01/20/17 38.0 13.10 16.40
MLNX 170120C00040000 C 01/20/17 40.0 12.10 15.00
MLNX 170120C00042000 C 01/20/17 42.0 11.00 14.00
MLNX 170120C00045000 C 01/20/17 45.0 9.40 12.60
MLNX 170120C00047000 C 01/20/17 47.0 8.10 11.80
MLNX 170120C00050000 C 01/20/17 50.0 7.20 10.10
MLNX 170120C00052500 C 01/20/17 52.5 6.20 9.80
MLNX 170120C00055000 C 01/20/17 55.0 5.50 8.90
MLNX 170120C00060000 C 01/20/17 60.0 4.20 6.40
MLNX 170120C00065000 C 01/20/17 65.0 3.00 5.20
MLNX 170120C00070000 C 01/20/17 70.0 1.50 4.20
MLNX 170120P00023000 P 01/20/17 23.0 0.95 2.10
MLNX 170120P00025000 P 01/20/17 25.0 1.50 2.50
MLNX 170120P00028000 P 01/20/17 28.0 2.10 3.40
MLNX 170120P00030000 P 01/20/17 30.0 2.65 4.30
MLNX 170120P00033000 P 01/20/17 33.0 3.50 4.80
MLNX 170120P00035000 P 01/20/17 35.0 3.70 5.70
MLNX 170120P00038000 P 01/20/17 38.0 4.70 7.00
MLNX 170120P00040000 P 01/20/17 40.0 5.30 7.80
MLNX 170120P00042000 P 01/20/17 42.0 6.10 8.70
MLNX 170120P00045000 P 01/20/17 45.0 7.30 10.00
MLNX 170120P00047000 P 01/20/17 47.0 8.50 11.30
MLNX 170120P00050000 P 01/20/17 50.0 10.30 13.30
MLNX 170120P00052500 P 01/20/17 52.5 11.90 15.60
MLNX 170120P00055000 P 01/20/17 55.0 13.50 16.40
MLNX 170120P00060000 P 01/20/17 60.0 17.10 20.00
MLNX 170120P00065000 P 01/20/17 65.0 20.90 23.80
MLNX 170120P00070000 P 01/20/17 70.0 24.90 27.90

OPRA data is delayed 15 minutes.